亚星锚链 sh.601890
9.72
+0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.92 | 10.95 | 10.64 | 10.67 | -2.29% | 3.89 | 3.78% |
| 2026-01-15 | 10.66 | 11.00 | 10.60 | 10.92 | +1.30% | 5.03 | 4.83% |
| 2026-01-14 | 10.75 | 11.05 | 10.62 | 10.78 | +0.19% | 5.27 | 5.07% |
| 2026-01-13 | 11.09 | 11.09 | 10.72 | 10.76 | -2.71% | 5.43 | 5.23% |
| 2026-01-12 | 10.95 | 11.15 | 10.94 | 11.06 | +1.00% | 6.88 | 6.48% |
| 2026-01-09 | 10.97 | 11.10 | 10.82 | 10.95 | +0.09% | 7.12 | 6.78% |
| 2026-01-08 | 10.40 | 11.05 | 10.39 | 10.94 | +4.69% | 9.10 | 8.80% |
| 2026-01-07 | 10.62 | 10.63 | 10.39 | 10.45 | -2.06% | 4.47 | 4.44% |
| 2026-01-06 | 10.46 | 10.74 | 10.43 | 10.67 | +1.14% | 5.31 | 5.23% |
| 2026-01-05 | 10.36 | 10.67 | 10.30 | 10.55 | +2.53% | 5.68 | 5.65% |
| 2025-12-31 | 10.34 | 10.45 | 10.17 | 10.29 | -1.06% | 3.21 | 3.25% |
| 2025-12-30 | 10.35 | 10.55 | 10.30 | 10.40 | +0.39% | 4.12 | 4.13% |
| 2025-12-29 | 10.32 | 10.43 | 10.25 | 10.36 | +0.39% | 2.54 | 2.56% |
| 2025-12-26 | 10.32 | 10.50 | 10.26 | 10.32 | +0.10% | 3.19 | 3.21% |
| 2025-12-25 | 10.23 | 10.37 | 10.20 | 10.31 | +0.39% | 3.02 | 3.06% |
| 2025-12-24 | 9.84 | 10.29 | 9.80 | 10.27 | +3.95% | 4.65 | 4.78% |
| 2025-12-23 | 9.98 | 10.03 | 9.81 | 9.88 | -0.80% | 2.67 | 2.82% |
| 2025-12-22 | 10.03 | 10.10 | 9.92 | 9.96 | -0.10% | 2.65 | 2.76% |
| 2025-12-19 | 9.78 | 10.00 | 9.75 | 9.97 | +1.94% | 3.45 | 3.62% |
| 2025-12-18 | 9.72 | 9.92 | 9.67 | 9.78 | +0.10% | 3.01 | 3.20% |